Omnicell, Inc. (FRA:OC9)
Germany · Delayed Price · Currency is EUR 35.40
-1.00 (-2.75%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:OC9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | - | -1.67% | - |
| Jun 2, 2026 | 36.40 | 36.40 | 36.00 | 36.00 | 36.00 | -3.23% | - |
| Jun 1, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -1.06% | - |
| May 29, 2026 | 37.80 | 37.80 | 37.60 | 37.60 | 37.60 | -1.05% | - |
| May 28, 2026 | 36.60 | 38.00 | 36.60 | 38.00 | 38.00 | 3.26% | - |
| May 27, 2026 | 37.20 | 37.20 | 36.80 | 36.80 | 36.80 | -3.16% | - |
| May 26, 2026 | 37.80 | 38.00 | 37.80 | 38.00 | 38.00 | 1.60% | - |
| May 25, 2026 | 37.80 | 37.80 | 37.40 | 37.40 | 37.40 | -1.06% | - |
| May 22, 2026 | 37.20 | 37.80 | 37.20 | 37.80 | 37.80 | 1.61% | - |
| May 21, 2026 | 37.80 | 37.80 | 37.20 | 37.20 | 37.20 | -2.11% | - |
| May 20, 2026 | 37.20 | 38.00 | 37.20 | 38.00 | 38.00 | 4.40% | - |
| May 19, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -2.15% | - |
| May 18, 2026 | 36.20 | 37.20 | 36.20 | 37.20 | 37.20 | 1.64% | - |
| May 15, 2026 | 36.80 | 36.80 | 36.60 | 36.60 | 36.60 | 0.55% | - |
| May 14, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -0.55% | - |
| May 13, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 1.10% | - |
| May 12, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -0.55% | - |
| May 11, 2026 | 36.60 | 36.60 | 36.40 | 36.40 | 36.40 | -1.62% | - |
| May 8, 2026 | 36.40 | 37.00 | 36.40 | 37.00 | 37.00 | 1.09% | - |
| May 7, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - | - |
| May 6, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -1.08% | - |
| May 5, 2026 | 36.60 | 37.00 | 36.60 | 37.00 | 37.00 | 0.54% | - |
| May 4, 2026 | 35.80 | 36.80 | 35.80 | 36.80 | 36.80 | 4.55% | - |
| Apr 30, 2026 | 36.00 | 36.00 | 35.20 | 35.20 | 35.20 | -10.66% | - |
| Apr 29, 2026 | 38.40 | 39.40 | 38.40 | 39.40 | 39.40 | 24.68% | 934 |
| Apr 28, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -1.25% | - |
| Apr 27, 2026 | 31.20 | 32.00 | 31.20 | 32.00 | 32.00 | 2.56% | - |
| Apr 24, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 1.96% | - |
| Apr 23, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -1.29% | - |
| Apr 22, 2026 | 30.80 | 31.00 | 30.80 | 31.00 | 31.00 | 0.65% | - |
| Apr 21, 2026 | 31.60 | 31.60 | 30.80 | 30.80 | 30.80 | -3.14% | - |
| Apr 20, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -1.24% | - |
| Apr 17, 2026 | 31.40 | 32.20 | 31.40 | 32.20 | 32.20 | 1.26% | - |
| Apr 16, 2026 | 31.20 | 31.80 | 31.20 | 31.80 | 31.80 | 1.27% | - |
| Apr 15, 2026 | 30.20 | 31.40 | 30.20 | 31.40 | 31.40 | 3.29% | - |
| Apr 14, 2026 | 29.20 | 30.40 | 29.20 | 30.40 | 30.40 | 5.56% | - |
| Apr 13, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.69% | - |
| Apr 10, 2026 | 29.80 | 29.80 | 29.00 | 29.00 | 29.00 | -3.97% | - |
| Apr 9, 2026 | 30.00 | 30.20 | 30.00 | 30.20 | 30.20 | - | - |
| Apr 8, 2026 | 29.80 | 30.20 | 29.80 | 30.20 | 30.20 | 2.03% | - |
| Apr 7, 2026 | 29.00 | 29.60 | 29.00 | 29.60 | 29.60 | 0.68% | - |
| Apr 2, 2026 | 28.60 | 29.40 | 28.60 | 29.40 | 29.40 | 0.68% | - |
| Apr 1, 2026 | 28.40 | 29.20 | 28.40 | 29.20 | 29.20 | 2.82% | - |
| Mar 31, 2026 | 28.00 | 28.40 | 28.00 | 28.40 | 28.40 | 1.43% | - |
| Mar 30, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -8.50% | - |
| Mar 27, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.66% | - |
| Mar 26, 2026 | 30.00 | 30.40 | 30.00 | 30.40 | 30.40 | 1.33% | - |
| Mar 25, 2026 | 29.60 | 30.00 | 29.60 | 30.00 | 30.00 | 2.04% | - |
| Mar 24, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.68% | - |
| Mar 23, 2026 | 28.80 | 29.20 | 28.80 | 29.20 | 29.20 | 3.55% | - |